Freeport-McMoRan (NY: FCX )

34.77 USD -1.13 (-3.15%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 50.05 51.59 49.85 50.66 25,579,604 +0.01(+0.02%)
Nov 29, 2010 48.78 50.80 48.17 50.65 26,020,544 +1.69(+3.45%)
Nov 26, 2010 49.64 49.65 48.90 48.96 9,738,314 -1.40(-2.78%)
Nov 24, 2010 49.83 50.36 50.36 50.36 15,945,736 +1.01(+2.05%)
Nov 23, 2010 50.00 50.04 48.97 49.35 22,045,922 -1.66(-3.24%)
Nov 22, 2010 50.22 51.25 49.99 51.01 19,767,612 +0.10(+0.21%)
Nov 19, 2010 49.35 50.97 48.90 50.90 22,309,942 +0.98(+1.95%)
Nov 18, 2010 49.85 50.74 49.78 49.92 22,912,734 +1.51(+3.11%)
Nov 17, 2010 48.53 49.66 48.28 48.42 22,587,966 -0.39(-0.79%)
Nov 16, 2010 49.74 49.90 48.01 48.80 44,163,170 -2.20(-4.30%)
Nov 15, 2010 51.95 52.24 50.91 51.00 19,356,256 -0.96(-1.85%)
Nov 12, 2010 52.77 53.35 51.11 51.96 32,591,074 -2.05(-3.79%)
Nov 11, 2010 52.80 54.05 52.33 54.01 27,264,014 +1.84(+3.53%)
Nov 10, 2010 51.34 52.24 50.31 52.17 28,536,928 +0.84(+1.64%)
Nov 09, 2010 53.91 54.26 50.96 51.33 39,207,650 -0.59(-1.14%)
Nov 08, 2010 52.15 52.85 51.60 51.92 14,835,536 -0.50(-0.96%)
Nov 05, 2010 51.50 53.53 51.48 52.42 27,415,764 +0.47(+0.91%)
Nov 04, 2010 50.02 51.97 49.92 51.95 34,466,658 +3.40(+7.00%)
Nov 03, 2010 48.80 48.92 47.53 48.54 23,220,034 -0.29(-0.58%)
Nov 02, 2010 48.70 49.12 48.30 48.83 21,212,404 +0.71(+1.48%)
Nov 01, 2010 48.28 48.30 47.51 48.12 17,679,080 +0.72(+1.52%)
Oct 29, 2010 47.40 47.67 47.00 47.40 16,754,868 -0.35(-0.73%)
Oct 28, 2010 48.49 48.75 47.67 47.74 19,997,400 -0.01(-0.01%)
Oct 27, 2010 47.97 48.20 47.02 47.75 23,449,482 -0.28(-0.59%)
Oct 25, 2010 48.50 48.92 47.78 48.03 20,119,406 +1.01(+2.15%)
Oct 22, 2010 48.23 48.28 46.51 47.03 21,004,630 -1.19(-2.47%)
Oct 21, 2010 49.53 49.83 47.21 48.22 35,728,292 +0.54(+1.13%)
Oct 20, 2010 46.99 48.12 46.71 47.67 21,113,300 +1.31(+2.84%)
Oct 19, 2010 46.42 47.29 46.00 46.36 29,124,632 -1.80(-3.75%)
Oct 18, 2010 48.32 48.69 47.85 48.17 19,352,470 -0.86(-1.75%)
Oct 15, 2010 49.53 49.67 48.35 49.03 25,348,020 -0.47(-0.95%)
Oct 14, 2010 49.58 50.17 49.08 49.49 30,941,702 -0.05(-0.09%)
Oct 13, 2010 48.28 49.96 48.22 49.54 30,374,044 +1.83(+3.82%)
Oct 12, 2010 47.40 47.79 46.46 47.72 21,140,822 +0.03(+0.05%)
Oct 11, 2010 47.83 48.28 47.33 47.69 15,017,878 -0.07(-0.14%)
Oct 08, 2010 47.76 47.96 46.00 47.76 27,166,142 +2.05(+4.50%)
Oct 07, 2010 46.81 46.94 44.92 45.70 7,460 -1.11(-2.37%)
Oct 06, 2010 45.75 47.18 45.72 46.81 27,285,618 +1.22(+2.68%)
Oct 05, 2010 44.35 45.90 44.30 45.59 18,952 +1.97(+4.52%)
Oct 04, 2010 44.22 44.29 43.33 43.62 23,296,458 -0.95(-2.13%)
Oct 01, 2010 44.56 44.65 43.19 44.56 31,267,370 +1.87(+4.38%)
Sep 30, 2010 42.70 43.62 42.12 42.69 21,657,318 -0.41(-0.94%)
Sep 29, 2010 43.47 43.96 42.83 43.10 2,134 -0.42(-0.95%)
Sep 28, 2010 43.33 43.67 42.40 43.51 28,590 +0.24(+0.54%)
Sep 27, 2010 43.24 43.65 42.88 43.28 13,931,644 -0.03(-0.06%)
Sep 24, 2010 43.01 43.74 42.88 43.30 19,509,446 +1.19(+2.83%)
Sep 23, 2010 42.12 42.62 40.97 42.12 22,978,944 -0.14(-0.33%)
Sep 22, 2010 41.80 42.67 41.76 42.26 21,385,242 +0.76(+1.83%)
Sep 21, 2010 41.72 41.74 40.48 41.49 8,400 -0.18(-0.43%)
Sep 20, 2010 41.06 41.88 40.94 41.67 21,611,822 +0.81(+1.99%)
Sep 17, 2010 40.86 41.17 40.56 40.86 14,114,664 +0.16(+0.39%)
Sep 15, 2010 40.47 40.73 40.01 40.70 19,964,324 -0.02(-0.05%)
Sep 14, 2010 40.62 41.25 40.35 40.72 28,806 -0.17(-0.41%)
Sep 13, 2010 40.29 41.21 40.23 40.89 20,079,988 +1.23(+3.11%)
Sep 10, 2010 39.07 39.76 38.90 39.65 14,906,498 +0.57(+1.47%)
Sep 09, 2010 39.77 39.88 38.75 39.08 19,688 -0.49(-1.24%)
Sep 08, 2010 39.20 40.00 39.03 39.57 137,466 +0.64(+1.64%)
Sep 07, 2010 38.69 39.40 38.20 38.93 10,490 -0.35(-0.88%)
Sep 03, 2010 39.16 39.48 38.90 39.28 21,550,774 +0.80(+2.07%)
Sep 02, 2010 37.96 38.55 37.60 38.48 6,182 +0.38(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.